Breaking News

Pan American Silver Corp NQ (PAAS)

Symbol	Exchange	Currency
PAAS	NYSE	USD	Real-time
PAAS	Toronto	CAD	Real-time
PAAS	CBOE Canada	CAD	Real-time
PAA	Dusseldorf	EUR	Delayed
PAA	Frankfurt	EUR	Delayed
PAA	TradeGate	EUR	Delayed
PAASm	Buenos Aires	ARS	Delayed

Add to/Remove from a Portfolio Add to Watchlist

38.55 -1.24 -3.12%

09/10 - Closed. Currency in USD

After Hours

38.50

-0.05

-0.13%

05:12:02 - Real-time Data

Type: Equity

Market: United States

Volume: 9,606,918
Bid/Ask: 0.00 / 0.00
Day's Range: 38.03 - 40.84

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Pan American Silver NQ Option Chain

Get free option data for PAAS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Pan American Silver NQ options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 09, 2025 21:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	17.8	20.6	0	20.00	0	0%	0	2.15	0
PAAS Call 20.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPAAS\|20251010\|20.00C Delta0.9384 Imp Vol9.7464 Bid17.8 Gamma0.0062 Theoretical19.2 Ask20.6 Theta-1.1962 Intrinsic Value18.55 Volume0 Vega0.0025 Time Value-18.55 Open Interest0 Rho0.0004 Delta / Theta-0.7845 PAAS Put 20.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPAAS\|20251010\|20.00P Delta-0.1065 Imp Vol14.4709 Bid0 Gamma0.0063 Theoretical2.15 Ask2.15 Theta-2.6819 Intrinsic Value-18.55 Volume0 Vega0.0037 Time Value18.55 Open Interest0 Rho-0.0002 Delta / Theta0.0397
0	0%	14.8	17.4	0	23.00	0	0%	0	2.15	0
PAAS Call 23.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPAAS\|20251010\|23.00C Delta0.9318 Imp Vol7.6567 Bid14.8 Gamma0.0085 Theoretical16.1 Ask17.4 Theta-1.0176 Intrinsic Value15.55 Volume0 Vega0.0027 Time Value-15.55 Open Interest0 Rho0.0005 Delta / Theta-0.9156 PAAS Put 23.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPAAS\|20251010\|23.00P Delta-0.1289 Imp Vol12.1218 Bid0 Gamma0.0086 Theoretical2.15 Ask2.15 Theta-2.5719 Intrinsic Value-15.55 Volume0 Vega0.0042 Time Value15.55 Open Interest0 Rho-0.0002 Delta / Theta0.0501
0	0%	13.8	16.4	0	24.00	0	0%	0	2.15	0
PAAS Call 24.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPAAS\|20251010\|24.00C Delta0.927 Imp Vol7.146 Bid13.8 Gamma0.0096 Theoretical15.1 Ask16.4 Theta-1.0001 Intrinsic Value14.55 Volume0 Vega0.0028 Time Value-14.55 Open Interest0 Rho0.0006 Delta / Theta-0.9269 PAAS Put 24.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolPAAS\|20251010\|24.00P Delta-0.1373 Imp Vol11.4076 Bid0 Gamma0.0095 Theoretical2.15 Ask2.15 Theta-2.5275 Intrinsic Value-14.55 Volume0 Vega0.0044 Time Value14.55 Open Interest0 Rho-0.0002 Delta / Theta0.0543
					38.55	Price @ Oct 09, 2025 21:00 GMT
0.3	-79.59%	0.25	0.35	80	39.00	0.7	112.12%	0.65	0.75	229
PAAS Call 39.00 Exp: Oct 10, 2025 Last: 0.3 Chg.: -79.59% SymbolPAAS\|20251010\|39.00C Delta0.3643 Imp Vol0.6071 Bid0.25 Gamma0.3067 Theoretical0.3 Ask0.35 Theta-0.2311 Intrinsic Value-0.45 Volume80 Vega0.0076 Time Value0.75 Open Interest351 Rho0.0004 Delta / Theta-1.5762 PAAS Put 39.00 Exp: Oct 10, 2025 Last: 0.7 Chg.: 112.12% SymbolPAAS\|20251010\|39.00P Delta-0.6521 Imp Vol0.5443 Bid0.65 Gamma0.339 Theoretical0.7 Ask0.75 Theta-0.2012 Intrinsic Value0.45 Volume229 Vega0.0075 Time Value0.25 Open Interest579 Rho-0.0006 Delta / Theta3.2415
0.17	-77.92%	0.1	0.2	91	39.50	1.34	162.75%	1.05	1.15	7
PAAS Call 39.50 Exp: Oct 10, 2025 Last: 0.17 Chg.: -77.92% SymbolPAAS\|20251010\|39.50C Delta0.2342 Imp Vol0.6253 Bid0.1 Gamma0.2431 Theoretical0.17 Ask0.2 Theta-0.1942 Intrinsic Value-0.95 Volume91 Vega0.0062 Time Value1.12 Open Interest172 Rho0.0002 Delta / Theta-1.206 PAAS Put 39.50 Exp: Oct 10, 2025 Last: 1.34 Chg.: 162.75% SymbolPAAS\|20251010\|39.50P Delta-0.777 Imp Vol0.597 Bid1.05 Gamma0.248 Theoretical1.1 Ask1.15 Theta-0.1777 Intrinsic Value0.95 Volume7 Vega0.006 Time Value0.39 Open Interest1,128 Rho-0.0007 Delta / Theta4.373
0.07	-86.79%	0.05	0.15	147	40.00	1.5	100%	1.45	1.6	56
PAAS Call 40.00 Exp: Oct 10, 2025 Last: 0.07 Chg.: -86.79% SymbolPAAS\|20251010\|40.00C Delta0.1205 Imp Vol0.5925 Bid0.05 Gamma0.1678 Theoretical0.07 Ask0.15 Theta-0.1202 Intrinsic Value-1.45 Volume147 Vega0.004 Time Value1.52 Open Interest680 Rho0.0001 Delta / Theta-1.0017 PAAS Put 40.00 Exp: Oct 10, 2025 Last: 1.5 Chg.: 100% SymbolPAAS\|20251010\|40.00P Delta-0.8991 Imp Vol0.5466 Bid1.45 Gamma0.1606 Theoretical1.5 Ask1.6 Theta-0.0952 Intrinsic Value1.45 Volume56 Vega0.0036 Time Value0.05 Open Interest221 Rho-0.0007 Delta / Theta9.4419

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

PAAS Comments

Write your thoughts about Pan American Silver Corp NQ

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,332.08	+17.18	+0.32%
NSE All Share	146,204.31	+485.22	+0.33%
US 30	46,418.8	+60.4	+0.13%
US 500	6,742.5	+7.4	+0.11%
FTSE 100	9,509.40	-39.47	-0.41%
DAX	24,611.25	+14.12	+0.06%
South Africa Top 40	103,073.54	-816.43	-0.79%

Brent Oil	65.02	-0.20	-0.31%
Crude Oil WTI	61.37	-0.14	-0.23%
Gold	3,970.77	-1.83	-0.05%
Silver	46.995	-0.162	-0.34%
Copper	5.0835	-0.0570	-1.11%
London Cocoa	4,202.00	+19.00	+0.45%
London Wheat	166.75	+1.20	+0.72%

Nigeria 10Y	15.767	-0.021	-0.13%
Nigeria 2Y	16.035	-0.001	-0.01%
U.K. 10Y	4.7520	+0.0370	+0.78%
Germany 10Y	2.7040	+0.0271	+1.01%
U.S. 10Y	4.138	-0.014	-0.34%
U.S. 5Y	3.726	-0.015	-0.40%
U.S. 2Y	3.587	-0.012	-0.33%

Fidelitybk	20.500	-0.500	-2.38%
Zenith Bank	69.20	+0.20	+0.29%
UBA	42.25	-0.15	-0.35%
First HoldCo	31.10	+0.10	+0.32%
Guaranty Trust Holding	95.00	+1.00	+1.06%
Sterling Bank	8.350	+0.350	+4.38%
Dangote Cement	540.00	+10.00	+1.89%

Recent Quotes

Name	Price	Chg.	Chg. %
PAAS	38.55	-1.24	-3.12%
Muzinich ShortDur.	136.210	-0.330	-0.24%
600268	11.65	+1.06	+10.01%
AZ AIV GPA B Glob.	2.955	-0.003	-0.10%
SOLARb	207.0	-4.0	-1.90%
SPDR Barclays 1-3.	41.94	+0.21	+0.50%
TCII	12.80	-0.10	-0.78%
JNL/T. Rowe Price.	82.010	-0.610	-0.74%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.500	-2.38%	42.01M
Dangote Cement	540.00	+1.89%	20.92M
Access Holdings	26.00	-0.76%	15.78M
MTN Nigeria	471.00	+0.02%	10.49M
Zenith Bank	69.20	+0.29%	5.82M
Nestle Nigeria	1,870.00	0.00%	2.75M
Aradel Holdings	629.80	0.00%	1.59M

Name	Last	Chg. %	Vol.
Eunisell Interlinked	44.000	+10.00%	637.79K
Caverton Offshore Support	6.930	+10.00%	1.02M
Sunu Assurances	5.77	+9.90%	1.16M
Industrial Medical Gases Nigeria	35.95	+9.10%	157.88K
Mecure Industries	28.40	+8.81%	327.73K
Guinea Insurance PLC	1.50	+5.63%	1.96M
Universal Insurance PLC	1.14	+5.56%	10.24M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	5.60	-6.67%	1.61M
Tantalizers	2.31	-3.35%	559.95K
Fidelitybk	20.500	-2.38%	42.01M
PZ Cussons Nigeria	38.15	-2.18%	3.64M
Veritas Kapital	2.06	-1.90%	2.07M
Sovereign Trust Insurance Plc	3.13	-1.88%	4.27M
CWG	17.350	-1.70%	829.10K